PHGE - BiomX Inc.
1.46
-0.380 -26.027%
Share volume: 567,013
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$1.84
-0.38
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $1.80 | $1.80 | $1.80 | $1.80 | $1.40 | $1.40 | $1.46 | $1.46 | 567,013 | $567,013.00 |
| 04-17-2026 | $1.92 | $1.92 | $1.92 | $1.92 | $1.70 | $1.70 | $1.84 | $1.84 | 182,328 | $182,328.00 |
| 04-16-2026 | $1.92 | $1.92 | $2.00 | $2.00 | $1.90 | $1.90 | $1.97 | $1.97 | 1,367,319 | $1,367,319.00 |
| 04-15-2026 | $2.22 | $2.22 | $2.22 | $2.22 | $1.88 | $1.88 | $1.93 | $1.93 | 218,895 | $218,895.00 |
| 04-14-2026 | $2.56 | $2.56 | $2.65 | $2.65 | $2.15 | $2.15 | $2.21 | $2.21 | 281,325 | $281,325.00 |
| 04-13-2026 | $2.91 | $2.91 | $2.96 | $2.96 | $2.19 | $2.19 | $2.63 | $2.63 | 109,033 | $109,033.00 |
| 04-10-2026 | $3.18 | $3.18 | $3.29 | $3.29 | $2.66 | $2.66 | $2.89 | $2.89 | 151,834 | $151,834.00 |
| 04-09-2026 | $2.85 | $2.85 | $3.00 | $3.00 | $2.50 | $2.50 | $2.99 | $2.99 | 119,428 | $119,428.00 |
| 04-08-2026 | $3.00 | $3.00 | $3.01 | $3.01 | $2.85 | $2.85 | $2.90 | $2.90 | 59,213 | $59,213.00 |
| 04-07-2026 | $3.11 | $3.11 | $3.18 | $3.18 | $2.81 | $2.81 | $2.98 | $2.98 | 97,956 | $97,956.00 |